3.18
-0.07(-2.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.25 | 3.18 | 3.18 | 3.28 | 3.18 | 17.55M |
| October 16, 2025 | 3.19 | 3.25 | 3.25 | 3.26 | 3.18 | 19.7M |
| October 15, 2025 | 3.18 | 3.2 | 3.2 | 3.23 | 3.16 | 13.62M |
| October 14, 2025 | 3.2 | 3.18 | 3.18 | 3.25 | 3.17 | 19.22M |
| October 13, 2025 | 3.16 | 3.18 | 3.18 | 3.19 | 3.1 | 18.42M |
| October 10, 2025 | 3.18 | 3.22 | 3.22 | 3.24 | 3.16 | 17.68M |
| October 09, 2025 | 3.2 | 3.17 | 3.17 | 3.22 | 3.12 | 19.05M |
| September 30, 2025 | 3.2 | 3.21 | 3.21 | 3.22 | 3.16 | 15.7M |
| September 29, 2025 | 3.14 | 3.2 | 3.2 | 3.2 | 3.06 | 20.28M |
| September 26, 2025 | 3.06 | 3.14 | 3.14 | 3.18 | 3.06 | 17.78M |
| September 25, 2025 | 3.14 | 3.08 | 3.08 | 3.14 | 3.07 | 13.61M |
| September 24, 2025 | 3.03 | 3.13 | 3.13 | 3.15 | 3.03 | 17.78M |
| September 23, 2025 | 3.17 | 3.05 | 3.05 | 3.17 | 3 | 27.64M |
| September 22, 2025 | 3.17 | 3.16 | 3.16 | 3.18 | 3.1 | 15.09M |
| September 19, 2025 | 3.24 | 3.17 | 3.17 | 3.26 | 3.12 | 24.21M |
| September 18, 2025 | 3.29 | 3.22 | 3.22 | 3.32 | 3.19 | 21.76M |
| September 17, 2025 | 3.31 | 3.29 | 3.29 | 3.31 | 3.23 | 23.28M |
| September 16, 2025 | 3.2 | 3.31 | 3.31 | 3.31 | 3.2 | 30.33M |
| September 15, 2025 | 3.2 | 3.21 | 3.21 | 3.22 | 3.11 | 21.3M |
| September 12, 2025 | 3.18 | 3.2 | 3.2 | 3.21 | 3.15 | 23.75M |
| September 11, 2025 | 3.14 | 3.15 | 3.15 | 3.16 | 3.1 | 14.17M |
| September 10, 2025 | 3.13 | 3.15 | 3.15 | 3.16 | 3.1 | 14.02M |
| September 09, 2025 | 3.1 | 3.13 | 3.13 | 3.14 | 3.09 | 16.97M |
| September 08, 2025 | 3.08 | 3.09 | 3.09 | 3.12 | 3.06 | 15.31M |
| September 05, 2025 | 3.03 | 3.06 | 3.06 | 3.06 | 3 | 13.93M |
| September 04, 2025 | 3.07 | 3.03 | 3.03 | 3.08 | 3 | 16.57M |
| September 03, 2025 | 3.11 | 3.05 | 3.05 | 3.12 | 3.04 | 15M |
| September 02, 2025 | 3.11 | 3.11 | 3.11 | 3.15 | 3.06 | 19.26M |
| September 01, 2025 | 3.07 | 3.11 | 3.11 | 3.21 | 3.06 | 27.22M |
| August 29, 2025 | 3.07 | 3.05 | 3.05 | 3.12 | 3.03 | 17.78M |
| August 28, 2025 | 3.06 | 3.06 | 3.06 | 3.1 | 3.01 | 15.23M |
| August 27, 2025 | 3.14 | 3.05 | 3.05 | 3.14 | 3.04 | 15.83M |
| August 26, 2025 | 3.13 | 3.14 | 3.14 | 3.14 | 3.1 | 14.07M |
| August 25, 2025 | 3.11 | 3.13 | 3.13 | 3.2 | 3.1 | 24.38M |
| August 22, 2025 | 3.14 | 3.09 | 3.09 | 3.17 | 3.06 | 18.44M |
| August 21, 2025 | 3.06 | 3.14 | 3.14 | 3.15 | 3.03 | 26.17M |
| August 20, 2025 | 3.02 | 3.05 | 3.05 | 3.05 | 2.99 | 12.15M |
| August 19, 2025 | 2.99 | 3.02 | 3.02 | 3.04 | 2.97 | 17.03M |
| August 18, 2025 | 2.99 | 2.98 | 2.98 | 3.01 | 2.96 | 14.45M |
| August 15, 2025 | 2.98 | 2.98 | 2.98 | 3.02 | 2.96 | 16.22M |
| August 14, 2025 | 3.04 | 2.98 | 2.98 | 3.07 | 2.97 | 18.1M |
| August 13, 2025 | 3.06 | 3.05 | 3.05 | 3.08 | 3.03 | 15.67M |
| August 12, 2025 | 3.05 | 3.05 | 3.05 | 3.07 | 3.04 | 9.37M |
| August 11, 2025 | 3.05 | 3.05 | 3.05 | 3.07 | 3.03 | 8.36M |
| August 08, 2025 | 3.06 | 3.04 | 3.04 | 3.07 | 3.03 | 9.16M |
| August 07, 2025 | 3.04 | 3.07 | 3.07 | 3.08 | 3.02 | 12.52M |
| August 06, 2025 | 3.06 | 3.04 | 3.04 | 3.06 | 3.01 | 12.21M |
| August 05, 2025 | 3.02 | 3.06 | 3.06 | 3.07 | 3.02 | 9.33M |
| August 04, 2025 | 3.03 | 3.02 | 3.02 | 3.03 | 2.98 | 9.9M |
| August 01, 2025 | 3.03 | 3.03 | 3.03 | 3.05 | 3.01 | 8.99M |
| July 31, 2025 | 3.1 | 3.03 | 3.03 | 3.11 | 3.01 | 15.22M |
| July 30, 2025 | 3.13 | 3.1 | 3.1 | 3.14 | 3.09 | 9.36M |
| July 29, 2025 | 3.12 | 3.13 | 3.13 | 3.16 | 3.09 | 12.97M |
| July 28, 2025 | 3.15 | 3.12 | 3.12 | 3.16 | 3.1 | 13.73M |
| July 25, 2025 | 3.16 | 3.15 | 3.15 | 3.17 | 3.13 | 11.2M |
| July 24, 2025 | 3.14 | 3.15 | 3.15 | 3.17 | 3.13 | 9.33M |
| July 23, 2025 | 3.15 | 3.14 | 3.14 | 3.2 | 3.13 | 14.11M |
| July 22, 2025 | 3.2 | 3.15 | 3.15 | 3.2 | 3.1 | 19.89M |
| July 21, 2025 | 3.12 | 3.16 | 3.16 | 3.17 | 3.12 | 10.83M |
| July 18, 2025 | 3.14 | 3.12 | 3.12 | 3.15 | 3.1 | 8.08M |